MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INGR — Ingredion Incorporated
NYSEIngredion Incorporated
$96.85
+1.52(+1.59%)
- O
- 94.94
- H
- 97.36
- L
- 94.30
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$96.85
Period Return-25.63%
Period High$141.78
Period Low$93.97
Avg Daily Volume637.2K
Total Trading Days365
INGR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $94.94 | $97.36 | $94.30 | $96.85 | +$1.52 | +1.59% | 1,012,740 | $96.73 | $94.30 $97.36 |
| Oct 2, 2026 | $95.38 | $96.55 | $95.08 | $95.33 | +$0.42 | +0.44% | 733,867 | $95.73 | $95.08 $96.55 |
| Oct 1, 2026 | $94.64 | $95.81 | $93.97 | $94.91 | $-0.90 | -0.94% | 678,390 | $94.58 | $93.97 $95.81 |
| Sep 30, 2026 | $96.55 | $97.06 | $95.62 | $95.81 | $-0.65 | -0.67% | 626,124 | $96.09 | $95.62 $97.06 |
| Sep 29, 2026 | $95.77 | $96.58 | $95.77 | $96.46 | +$0.01 | +0.01% | 752,210 | $96.32 | $95.77 $96.58 |
| Sep 28, 2026 | $96.22 | $97.42 | $95.57 | $96.45 | $-0.27 | -0.28% | 753,305 | $96.46 | $95.57 $97.42 |
| Sep 25, 2026 | $96.34 | $96.94 | $95.84 | $96.72 | +$0.23 | +0.24% | 758,131 | $96.64 | $95.84 $96.94 |
| Sep 24, 2026 | $97.31 | $97.62 | $96.16 | $96.49 | $-0.33 | -0.34% | 406,572 | $96.56 | $96.16 $97.62 |
| Sep 23, 2026 | $97.85 | $100.00 | $96.65 | $96.82 | $-1.09 | -1.11% | 488,808 | $97.04 | $96.65 $100.00 |
| Sep 22, 2026 | $98.13 | $98.55 | $97.28 | $97.91 | +$0.88 | +0.91% | 629,025 | $97.82 | $97.28 $98.55 |
| Sep 21, 2026 | $97.13 | $97.84 | $96.67 | $97.03 | $-0.30 | -0.31% | 780,255 | $97.10 | $96.67 $97.84 |
| Sep 18, 2026 | $98.70 | $99.15 | $96.95 | $97.33 | $-1.68 | -1.70% | 1,031,658 | $97.51 | $96.95 $99.15 |
| Sep 17, 2026 | $99.07 | $99.69 | $98.22 | $99.01 | +$0.53 | +0.54% | 730,134 | $99.22 | $98.22 $99.69 |
| Sep 16, 2026 | $99.08 | $99.78 | $98.37 | $98.48 | $-0.59 | -0.60% | 437,382 | $98.84 | $98.37 $99.78 |
| Sep 15, 2026 | $98.01 | $99.23 | $97.55 | $99.07 | +$0.44 | +0.45% | 612,787 | $98.85 | $97.55 $99.23 |
| Sep 14, 2026 | $101.73 | $102.24 | $98.44 | $98.63 | $-1.86 | -1.85% | 704,754 | $99.15 | $98.44 $102.24 |
| Sep 11, 2026 | $101.46 | $101.79 | $99.82 | $100.49 | $-0.64 | -0.63% | 542,635 | $100.25 | $99.82 $101.79 |
| Sep 10, 2026 | $100.96 | $101.62 | $100.28 | $101.13 | +$0.41 | +0.41% | 505,847 | $101.04 | $100.28 $101.62 |
| Sep 9, 2026 | $100.59 | $101.23 | $99.50 | $100.72 | +$0.02 | +0.02% | 616,846 | $100.50 | $99.50 $101.23 |
| Sep 8, 2026 | $100.89 | $101.63 | $99.67 | $100.70 | $-0.56 | -0.55% | 749,959 | $100.67 | $99.67 $101.63 |
| Sep 4, 2026 | $100.88 | $102.51 | $100.39 | $101.26 | $-0.42 | -0.41% | 589,963 | $101.68 | $100.39 $102.51 |
| Sep 3, 2026 | $102.28 | $102.70 | $101.01 | $101.68 | $-0.92 | -0.90% | 642,586 | $101.63 | $101.01 $102.70 |
| Sep 2, 2026 | $104.54 | $104.79 | $102.43 | $102.60 | $-1.63 | -1.56% | 747,407 | $103.05 | $102.43 $104.79 |
| Sep 1, 2026 | $103.70 | $104.97 | $103.37 | $104.23 | +$0.77 | +0.74% | 559,823 | $104.27 | $103.37 $104.97 |
| Aug 31, 2026 | $104.52 | $104.80 | $103.25 | $103.46 | $-1.16 | -1.11% | 694,489 | $103.67 | $103.25 $104.80 |
| Aug 28, 2026 | $104.27 | $104.67 | $103.71 | $104.62 | +$1.12 | +1.08% | 416,919 | $104.34 | $103.71 $104.67 |
| Aug 27, 2026 | $103.91 | $104.63 | $102.90 | $103.50 | $-1.24 | -1.18% | 488,152 | $103.78 | $102.90 $104.63 |
| Aug 26, 2026 | $104.86 | $105.84 | $104.59 | $104.74 | $-0.29 | -0.28% | 567,373 | $104.97 | $104.59 $105.84 |
| Aug 25, 2026 | $105.49 | $106.02 | $104.05 | $105.03 | $-1.10 | -1.04% | 619,515 | $104.83 | $104.05 $106.02 |
| Aug 24, 2026 | $107.34 | $107.69 | $105.99 | $106.13 | $-0.71 | -0.66% | 516,615 | $106.39 | $105.99 $107.69 |